Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2015 | 4.760 | 4.770 | 4.180 | 4.600 | 23,429 | -0.32(-6.50%) |
Aug 28, 2015 | 4.859 | 4.940 | 4.820 | 4.920 | 4,580 | +0.12(+2.50%) |
Aug 27, 2015 | 4.750 | 4.860 | 4.720 | 4.800 | 1,000 | +0.13(+2.78%) |
Aug 26, 2015 | 4.842 | 4.842 | 4.610 | 4.670 | 4,189 | -0.07(-1.48%) |
Aug 25, 2015 | 4.840 | 4.844 | 4.740 | 4.740 | 2,378 | -0.16(-3.27%) |
Aug 24, 2015 | 4.970 | 4.970 | 4.740 | 4.900 | 1,682 | +0.01(+0.29%) |
Aug 21, 2015 | 4.886 | 4.886 | 4.886 | 4.886 | 565 | +0.08(+1.58%) |
Aug 20, 2015 | 4.810 | 4.810 | 4.810 | 4.810 | 100 | +0.03(+0.63%) |
Aug 19, 2015 | 4.790 | 4.790 | 4.640 | 4.780 | 2,000 | -0.11(-2.25%) |
Aug 18, 2015 | 4.840 | 4.890 | 4.840 | 4.890 | 750 | +0.09(+1.87%) |
Aug 17, 2015 | 4.790 | 4.800 | 4.790 | 4.800 | 330 | +0.12(+2.52%) |
Aug 14, 2015 | 4.760 | 4.761 | 4.682 | 4.682 | 1,106 | -0.22(-4.44%) |
Aug 13, 2015 | 4.900 | 4.930 | 4.900 | 4.900 | 2,481 | +0.10(+2.08%) |
Aug 12, 2015 | 4.850 | 4.850 | 4.680 | 4.800 | 14,371 | -0.20(-4.00%) |
Aug 10, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 4 | +0.17(+3.52%) |
Aug 06, 2015 | 4.740 | 4.830 | 4.830 | 4.830 | 500 | +0.02(+0.42%) |
Aug 03, 2015 | 4.830 | 4.900 | 4.810 | 4.810 | 22 | -0.04(-0.82%) |
Jul 31, 2015 | 5.000 | 5.000 | 5.000 | 4.850 | 3,097 | -0.15(-3.00%) |
Jul 30, 2015 | 5.000 | 5.000 | 5.000 | 5.000 | 506 | -0.04(-0.70%) |
Jul 29, 2015 | 5.000 | 5.035 | 5.000 | 5.035 | 1,354 | +0.13(+2.73%) |
Jul 27, 2015 | 4.900 | 4.900 | 4.900 | 4.901 | 89 | +0.02(+0.43%) |
Jul 23, 2015 | 5.040 | 5.090 | 4.810 | 4.880 | 2 | -0.28(-5.44%) |
Jul 17, 2015 | 5.110 | 5.161 | 5.161 | 5.161 | 300 | +0.05(+0.99%) |
Jul 16, 2015 | 5.100 | 5.110 | 5.100 | 5.110 | 274 | +0.00(+0.00%) |
Jul 15, 2015 | 5.140 | 5.140 | 5.110 | 5.110 | 409 | -0.13(-2.57%) |
Jul 14, 2015 | 5.245 | 5.245 | 5.245 | 5.245 | 615 | +0.09(+1.84%) |
Jul 13, 2015 | 5.150 | 5.150 | 5.150 | 5.150 | 211 | -0.15(-2.83%) |
Jul 09, 2015 | 5.300 | 5.300 | 5.300 | 5.300 | 1,500 | -0.05(-0.93%) |
Jul 07, 2015 | 5.320 | 5.350 | 5.250 | 5.350 | 1 | -0.10(-1.83%) |
Jul 06, 2015 | 5.470 | 5.470 | 5.440 | 5.450 | 700 | -0.17(-3.02%) |
Jul 02, 2015 | 5.760 | 5.620 | 5.620 | 5.620 | 1,200 | -0.16(-2.77%) |
Jul 01, 2015 | 5.777 | 5.850 | 5.777 | 5.780 | 846 | -0.02(-0.34%) |
Jun 30, 2015 | 5.930 | 5.930 | 5.740 | 5.800 | 834 | -0.13(-2.19%) |
Jun 29, 2015 | 6.250 | 6.250 | 5.720 | 5.930 | 7,902 | +0.65(+12.31%) |
Jun 26, 2015 | 5.130 | 6.210 | 5.130 | 5.280 | 18,353 | +0.08(+1.54%) |
Jun 25, 2015 | 5.228 | 5.273 | 5.000 | 5.200 | 3,927 | -0.02(-0.38%) |
Jun 24, 2015 | 5.100 | 5.220 | 5.100 | 5.220 | 624 | +0.26(+5.24%) |
Jun 22, 2015 | 5.150 | 4.960 | 4.960 | 4.960 | 7,500 | -0.19(-3.69%) |
Jun 19, 2015 | 5.130 | 5.260 | 5.010 | 5.150 | 21,294 | +0.07(+1.38%) |
Jun 18, 2015 | 5.143 | 5.250 | 5.070 | 5.080 | 2,494 | -0.08(-1.55%) |
Jun 17, 2015 | 5.050 | 5.250 | 5.020 | 5.160 | 2,798 | +0.08(+1.57%) |
Jun 16, 2015 | 5.040 | 5.140 | 4.990 | 5.080 | 13,440 | +0.01(+0.20%) |
Jun 15, 2015 | 5.030 | 5.070 | 5.030 | 5.070 | 5,583 | +0.02(+0.40%) |
Jun 12, 2015 | 4.990 | 5.050 | 4.990 | 5.050 | 2,859 | +0.10(+2.02%) |
Jun 11, 2015 | 4.740 | 5.050 | 4.740 | 4.950 | 3,613 | +0.21(+4.43%) |
Jun 10, 2015 | 5.020 | 5.020 | 4.650 | 4.740 | 42,270 | -0.26(-5.20%) |
Jun 09, 2015 | 5.070 | 5.070 | 5.000 | 5.000 | 2,098 | -0.05(-0.99%) |
Jun 08, 2015 | 5.030 | 5.199 | 5.000 | 5.050 | 3,862 | -0.05(-0.98%) |
Jun 05, 2015 | 5.100 | 5.100 | 5.100 | 5.100 | 546 | -0.05(-0.97%) |
Jun 04, 2015 | 5.140 | 5.150 | 5.140 | 5.150 | 484 | +0.02(+0.49%) |
Jun 03, 2015 | 5.180 | 5.180 | 5.000 | 5.125 | 1,808 | -0.25(-4.74%) |
Jun 02, 2015 | 5.040 | 5.380 | 5.040 | 5.380 | 4,165 | +0.34(+6.75%) |